Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sally Beauty Holdings (NY: SBH )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.980 4.240 3.870 3.870 0 -0.18(-4.44%)
Feb 26, 2009 4.100 4.180 4.020 4.050 519,181 -0.01(-0.25%)
Feb 25, 2009 4.070 4.230 3.850 4.060 710,292 -0.03(-0.73%)
Feb 24, 2009 3.950 4.150 3.890 4.090 587,857 +0.21(+5.41%)
Feb 23, 2009 4.060 4.210 3.880 3.880 675,632 -0.06(-1.52%)
Feb 20, 2009 4.150 4.340 3.810 3.940 1,496,858 -0.30(-7.08%)
Feb 19, 2009 4.110 4.360 4.110 4.240 635,653 +0.23(+5.74%)
Feb 18, 2009 4.180 4.200 3.950 4.010 565,909 -0.13(-3.14%)
Feb 17, 2009 4.090 4.260 3.955 4.140 644,117 -0.19(-4.39%)
Feb 13, 2009 4.510 4.540 4.300 4.330 452,441 -0.16(-3.56%)
Feb 12, 2009 4.180 4.510 4.180 4.490 558,320 +0.13(+2.98%)
Feb 11, 2009 4.370 4.470 4.260 4.360 579,396 +0.04(+0.93%)
Feb 10, 2009 4.650 4.730 4.310 4.320 1,007,543 -0.39(-8.28%)
Feb 09, 2009 4.950 5.000 4.600 4.710 1,468,532 -0.25(-5.04%)
Feb 06, 2009 4.570 5.120 4.500 4.960 1,296,541 +0.37(+8.06%)
Feb 05, 2009 4.750 4.750 4.070 4.590 1,815,029 -0.22(-4.57%)
Feb 04, 2009 4.880 4.950 4.770 4.810 502,078 -0.08(-1.64%)
Feb 03, 2009 4.810 5.000 4.720 4.890 504,463 +0.12(+2.52%)
Feb 02, 2009 4.660 4.850 4.580 4.770 473,335 +0.04(+0.85%)
Jan 30, 2009 5.000 5.010 4.640 4.730 0 -0.19(-3.86%)
Jan 29, 2009 4.930 5.000 4.810 4.920 606,912 -0.09(-1.80%)
Jan 28, 2009 5.080 5.080 4.900 5.010 731,342 +0.04(+0.80%)
Jan 27, 2009 4.890 5.230 4.780 4.970 450,247 +0.09(+1.84%)
Jan 26, 2009 4.800 5.080 4.710 4.880 385,635 +0.11(+2.31%)
Jan 23, 2009 4.680 4.890 4.560 4.770 589,661 -0.07(-1.45%)
Jan 22, 2009 4.660 5.050 4.660 4.840 1,164,437 +0.05(+1.04%)
Jan 21, 2009 4.750 4.870 4.590 4.790 2,292,549 +0.14(+3.01%)
Jan 20, 2009 5.090 5.120 4.620 4.650 2,348,945 -0.53(-10.23%)
Jan 16, 2009 5.230 5.270 5.030 5.180 1,166,432 -0.01(-0.19%)
Jan 15, 2009 4.810 5.280 4.760 5.190 2,180,316 +0.39(+8.13%)
Jan 14, 2009 5.070 5.070 4.750 4.800 1,123,057 -0.28(-5.51%)
Jan 13, 2009 5.030 5.210 4.940 5.080 1,645,819 +0.05(+0.99%)
Jan 12, 2009 5.260 5.360 4.940 5.030 1,058,217 -0.26(-4.91%)
Jan 09, 2009 5.660 5.660 5.160 5.290 2,191,223 -0.39(-6.87%)
Jan 08, 2009 5.650 5.740 5.550 5.680 712,465 -0.02(-0.35%)
Jan 07, 2009 5.680 5.750 5.423 5.700 918,425 -0.04(-0.70%)
Jan 06, 2009 5.680 5.760 5.490 5.740 686,320 +0.02(+0.35%)
Jan 05, 2009 5.550 5.730 5.360 5.720 591,785 +0.11(+1.96%)
Jan 02, 2009 5.670 5.790 5.460 5.610 0 -0.08(-1.41%)
Jan 01, 2009 5.480 5.820 5.372 5.690 0 +0.00(+0.00%)
Dec 31, 2008 5.480 5.820 5.372 5.690 988,816 +0.24(+4.40%)
Dec 30, 2008 5.210 5.550 5.170 5.450 1,015,329 +0.30(+5.83%)
Dec 29, 2008 5.400 5.430 4.940 5.150 1,365,619 -0.23(-4.28%)
Dec 26, 2008 5.340 5.390 5.230 5.380 331,222 +0.07(+1.32%)
Dec 24, 2008 5.300 5.350 5.200 5.310 227,235 +0.05(+0.95%)
Dec 23, 2008 5.530 5.680 5.240 5.260 879,765 -0.22(-4.01%)
Dec 22, 2008 5.600 5.600 5.300 5.480 2,023,280 -0.12(-2.14%)
Dec 19, 2008 5.170 5.600 4.980 5.600 6,378,145 +0.51(+10.02%)
Dec 18, 2008 5.090 5.420 5.060 5.090 1,526,165 -0.11(-2.12%)
Dec 17, 2008 5.050 5.540 4.920 5.200 3,789,751 +0.10(+1.96%)
Dec 16, 2008 4.930 5.100 4.740 5.100 947,646 +0.38(+8.05%)
Dec 15, 2008 4.940 5.020 4.710 4.720 894,619 -0.28(-5.60%)
Dec 12, 2008 4.620 5.170 4.550 5.000 794,076 +0.24(+5.04%)
Dec 11, 2008 4.900 5.030 4.730 4.760 1,113,576 -0.25(-4.99%)
Dec 10, 2008 4.750 5.250 4.730 5.010 831,832 +0.28(+5.92%)
Dec 09, 2008 5.070 5.270 4.680 4.730 809,466 -0.57(-10.75%)
Dec 08, 2008 5.050 5.630 5.000 5.300 1,540,810 +0.41(+8.38%)
Dec 05, 2008 4.230 4.940 4.110 4.890 1,130,325 +0.56(+12.93%)
Dec 04, 2008 3.720 4.640 3.720 4.330 1,649,873 +0.58(+15.47%)
Dec 03, 2008 3.500 3.810 3.390 3.750 1,350,650 +0.06(+1.63%)
Dec 02, 2008 3.590 3.820 3.430 3.690 1,083,404 +0.18(+5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.